Mercados españoles cerrados

Thales S.A. (HO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
85,80-1,12 (-1,29%)
Al cierre: 5:36PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202186,6887,1285,5485,8085,80392.968
17 jun 202185,8886,9285,8286,9286,92271.107
16 jun 202186,4086,4085,5686,0886,08192.735
15 jun 202186,4886,7686,0286,1486,14211.362
14 jun 202186,1686,4685,8886,1086,10192.485
11 jun 202185,8486,4085,8286,0486,04190.987
10 jun 202186,2486,4685,4085,9685,96175.691
09 jun 202185,9286,2685,7086,1886,18173.090
08 jun 202185,6886,4885,4885,9485,94237.691
07 jun 202184,5086,1083,7685,6885,68256.149
04 jun 202184,7484,7484,0284,5084,50187.203
03 jun 202184,6084,8084,1084,5284,52126.266
02 jun 202184,1884,8684,1884,4084,40183.359
01 jun 202183,8084,5283,7084,1884,18201.370
31 may 202184,4284,8683,8683,8683,86116.378
28 may 202184,8084,9883,8884,2284,22255.861
27 may 202183,0484,9882,7884,0884,08554.513
26 may 202183,5683,8082,8882,8882,88227.021
25 may 202183,3084,2283,1283,1283,12211.093
24 may 202182,9883,8082,8683,4283,4297.413
21 may 202182,4283,2482,4282,9482,94204.694
20 may 202182,7883,1281,8882,4282,42246.867
19 may 202183,2683,4281,0482,1482,14356.897
18 may 202184,2085,0083,5483,6083,60208.269
18 may 20211.36 Dividendo
17 may 202186,3886,7485,1485,2283,86198.511
14 may 202185,2486,3684,1686,3284,94198.310
13 may 202184,2284,8682,4484,6083,25139.651
12 may 202185,0085,5284,2684,6683,31181.931
11 may 202185,6885,7684,1885,4084,04284.747
10 may 202186,2086,7885,5086,4085,02204.076
07 may 202187,0087,3085,5886,0484,67320.350
06 may 202185,9288,4885,9086,6685,28350.438
05 may 202185,6685,9484,6084,9283,56226.617
04 may 202184,8286,9484,7484,8683,51214.561
03 may 202184,8885,4284,2884,7683,41129.097
30 abr 202185,1085,9684,6684,7883,43264.609
29 abr 202185,3486,0683,9684,5283,17193.604
28 abr 202185,5085,8484,9084,9883,62186.462
27 abr 202185,7885,9685,1485,3884,02161.569
26 abr 202186,1686,6485,4685,7684,39246.818
23 abr 202185,7686,2685,3086,1484,77291.366
22 abr 202184,5086,3683,4486,0684,69387.321
21 abr 202184,6685,1083,4084,3883,03175.264
20 abr 202186,1886,5283,8084,4683,11357.054
19 abr 202186,1687,2685,6886,4085,02223.890
16 abr 202186,4287,2885,8486,0684,69420.743
15 abr 202186,6487,3886,1686,3084,92257.395
14 abr 202186,0087,2885,5686,7885,40251.060
13 abr 202185,3486,1484,9285,7884,41236.170
12 abr 202185,7886,7485,0885,5684,19267.910
09 abr 202187,0887,7885,6885,9684,59303.860
08 abr 202187,3687,4086,1087,0285,63259.931
07 abr 202187,2688,2486,7887,0485,65237.924
06 abr 202188,3489,3687,0487,2485,85353.558
01 abr 202185,0087,6684,8887,2885,89442.017
31 mar 202184,8885,6884,7284,7283,37399.244
30 mar 202183,9085,6683,7485,2083,84348.591
29 mar 202183,5084,0283,0083,5282,19235.334
26 mar 202183,0083,8282,6282,9281,60250.080
25 mar 202182,2082,9480,8082,6681,34275.518
24 mar 202181,6282,8081,2282,5281,20271.889
23 mar 202182,0082,3080,7282,1280,81283.522
22 mar 202181,9082,5680,5882,0080,69251.997
19 mar 202183,2883,9681,9881,9880,67759.520
18 mar 202185,0885,7483,8683,8682,52240.017
17 mar 202185,0085,3284,4084,7683,41251.532
16 mar 202184,4085,5083,8885,1283,76416.565
15 mar 202184,4084,7883,7084,3883,03258.363
12 mar 202182,6084,2282,2284,0082,66303.097
11 mar 202183,1683,4682,5283,0481,71275.332
10 mar 202181,3483,9480,8082,8081,48431.698
09 mar 202181,3882,2880,7281,3480,04366.461
08 mar 202180,0681,6079,6881,1879,88478.740
05 mar 202182,1682,4879,1279,4878,21632.713
04 mar 202180,6083,4080,5482,9881,66473.487
03 mar 202180,8082,4280,3681,6280,32323.308
02 mar 202180,6681,0879,6480,2879,00290.517
01 mar 202179,2082,1079,1881,0879,79335.307
26 feb 202178,4078,9277,8478,4477,19340.742
25 feb 202180,6480,8079,2479,2477,98290.889
24 feb 202179,2680,5678,6080,3479,06249.006
23 feb 202178,0080,5678,0079,4678,19338.037
22 feb 202176,1678,3475,4078,1076,85239.519
19 feb 202176,1076,9475,5676,7475,52348.266
18 feb 202177,6077,6275,9076,1874,96274.277
17 feb 202176,9277,6476,6077,6476,40243.185
16 feb 202177,6277,9476,6076,9475,71288.763
15 feb 202178,0678,6877,5877,8476,60256.643
12 feb 202177,9278,6476,5077,9076,66269.850
11 feb 202178,4878,9877,5278,1676,91207.890
10 feb 202178,6279,1477,7077,7076,46261.935
09 feb 202177,5679,1076,3678,1276,87417.617
08 feb 202178,0078,7277,2877,3076,07284.083
05 feb 202178,2078,8677,4877,6876,44225.468
04 feb 202176,6478,6676,5878,1276,87395.122
03 feb 202177,7878,3076,0876,4675,24205.559
02 feb 202175,0677,1274,9476,8475,61375.436
01 feb 202174,7675,2074,1074,6073,41204.153
29 ene 202172,8474,8872,2274,1873,00444.694
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...